| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 52.00 | 52.00 | -0.35 | -0.67% | 51.80 | 53.20 | 16436 | 8636.89 | 6.26% | 0.00 |
| 2025-12-17 | 52.62 | 52.35 | -0.27 | -0.51% | 51.35 | 53.00 | 20703 | 10783.02 | 7.89% | 0.00 |
| 2025-12-16 | 54.99 | 52.62 | -2.48 | -4.50% | 52.62 | 54.99 | 31421 | 16792.40 | 11.98% | 0.00 |
| 2025-12-15 | 54.60 | 55.10 | 2.10 | 3.96% | 53.49 | 56.80 | 59766 | 33095.28 | 22.78% | 0.00 |
| 2025-12-12 | 50.18 | 53.00 | 2.95 | 5.89% | 50.01 | 54.00 | 62581 | 33001.11 | 23.85% | 0.00 |
| 2025-12-11 | 52.31 | 50.05 | -0.01 | -0.02% | 49.71 | 52.60 | 24596 | 12481.00 | 9.38% | 0.00 |
| 2025-12-10 | 49.85 | 50.06 | 0.21 | 0.42% | 49.36 | 50.19 | 9866 | 4911.90 | 3.76% | 0.00 |
| 2025-12-09 | 50.10 | 49.85 | -0.66 | -1.31% | 49.80 | 50.64 | 10011 | 5012.43 | 3.82% | 0.00 |
| 2025-12-08 | 50.15 | 50.51 | 0.35 | 0.70% | 49.99 | 50.68 | 12402 | 6250.17 | 4.73% | 0.00 |
| 2025-12-05 | 49.00 | 50.16 | 1.15 | 2.35% | 48.71 | 50.27 | 13233 | 6578.54 | 5.04% | 0.00 |
| 2025-12-04 | 49.29 | 49.01 | 0.09 | 0.18% | 48.55 | 49.62 | 9120 | 4478.84 | 3.48% | 0.00 |
| 2025-12-03 | 49.50 | 48.92 | -0.25 | -0.51% | 48.61 | 49.50 | 7333 | 3586.44 | 2.79% | 0.00 |
| 2025-12-02 | 49.73 | 49.17 | -0.73 | -1.46% | 49.03 | 49.80 | 9032 | 4458.52 | 3.44% | 0.00 |
| 2025-12-01 | 49.88 | 49.90 | 0.23 | 0.46% | 49.66 | 50.21 | 11669 | 5827.03 | 4.45% | 0.00 |
| 2025-11-28 | 49.50 | 49.67 | 0.47 | 0.96% | 48.92 | 49.72 | 11301 | 5588.89 | 4.31% | 0.00 |
| 2025-11-27 | 48.56 | 49.20 | 0.50 | 1.03% | 48.53 | 49.59 | 11489 | 5655.45 | 4.38% | 0.00 |
| 2025-11-26 | 49.12 | 48.70 | -0.58 | -1.18% | 48.56 | 49.53 | 12698 | 6234.59 | 4.84% | 0.00 |
| 2025-11-25 | 49.51 | 49.28 | 0.07 | 0.14% | 49.23 | 50.19 | 13217 | 6576.10 | 5.04% | 0.00 |
| 2025-11-24 | 49.05 | 49.21 | 0.17 | 0.35% | 48.02 | 49.55 | 14573 | 7126.57 | 5.55% | 0.00 |
| 2025-11-21 | 51.86 | 49.04 | -4.14 | -7.78% | 48.47 | 52.14 | 36963 | 18371.86 | 14.09% | 0.00 |
| 2025-11-20 | 53.72 | 53.18 | -0.57 | -1.06% | 53.17 | 54.33 | 13363 | 7166.57 | 5.09% | 0.00 |
| 2025-11-19 | 53.91 | 53.75 | -0.15 | -0.28% | 53.02 | 54.98 | 18586 | 10013.98 | 7.08% | 0.00 |
| 2025-11-18 | 54.99 | 53.90 | -1.56 | -2.81% | 53.39 | 55.35 | 22592 | 12182.37 | 8.61% | 0.00 |
| 2025-11-17 | 54.84 | 55.46 | 0.66 | 1.20% | 54.34 | 55.56 | 20762 | 11438.41 | 7.91% | 0.00 |
| 2025-11-14 | 55.04 | 54.80 | -0.82 | -1.47% | 54.77 | 55.49 | 22421 | 12360.88 | 8.55% | 0.00 |
| 2025-11-13 | 55.39 | 55.62 | 0.00 | 0.00% | 55.11 | 55.98 | 27983 | 15561.40 | 10.67% | 0.00 |
| 2025-11-12 | 57.83 | 55.62 | -2.43 | -4.19% | 54.71 | 57.83 | 44216 | 24689.87 | 16.85% | 0.00 |
| 2025-11-11 | 58.38 | 58.05 | 0.05 | 0.09% | 57.58 | 59.35 | 48366 | 28165.69 | 18.44% | 0.00 |
| 2025-11-10 | 59.30 | 58.00 | -1.65 | -2.77% | 57.36 | 59.40 | 51559 | 29963.61 | 19.65% | 0.00 |
| 2025-11-07 | 58.70 | 59.65 | -1.94 | -3.15% | 58.00 | 60.80 | 90084 | 53500.93 | 34.34% | 0.00 |
| 2025-11-06 | 53.70 | 61.59 | 9.63 | 18.53% | 53.70 | 62.35 | 121417 | 72509.91 | 46.28% | 0.00 |
| 2025-11-05 | 51.99 | 51.96 | -0.26 | -0.50% | 51.31 | 52.83 | 13177 | 6852.80 | 5.02% | 0.00 |
| 2025-11-04 | 53.23 | 52.22 | -1.23 | -2.30% | 51.83 | 53.71 | 14502 | 7617.08 | 5.53% | 0.00 |
| 2025-11-03 | 54.19 | 53.45 | 0.30 | 0.56% | 53.10 | 54.79 | 17361 | 9344.31 | 6.62% | 0.00 |
| 2025-10-31 | 52.71 | 53.15 | 0.27 | 0.51% | 52.71 | 54.01 | 14871 | 7953.74 | 5.67% | 0.00 |
| 2025-10-30 | 54.10 | 52.88 | -1.28 | -2.36% | 52.52 | 54.27 | 18251 | 9737.97 | 6.96% | 0.00 |
| 2025-10-29 | 54.54 | 54.16 | -0.17 | -0.31% | 53.91 | 54.98 | 17888 | 9721.16 | 6.82% | 0.00 |
| 2025-10-28 | 54.31 | 54.33 | -0.48 | -0.88% | 53.71 | 54.99 | 23021 | 12509.76 | 8.77% | 0.00 |
| 2025-10-27 | 54.93 | 54.81 | 0.88 | 1.63% | 53.99 | 55.54 | 41670 | 22804.32 | 15.88% | 0.00 |
| 2025-10-24 | 54.23 | 53.93 | -0.67 | -1.23% | 53.81 | 55.95 | 44195 | 24090.60 | 16.85% | 0.00 |
| 2025-10-23 | 52.32 | 54.60 | 1.81 | 3.43% | 52.12 | 54.88 | 38083 | 20664.56 | 14.52% | 1.00 |
| 2025-10-22 | 53.06 | 52.79 | -0.46 | -0.86% | 52.32 | 53.13 | 18564 | 9770.61 | 7.08% | 0.00 |
| 2025-10-21 | 51.33 | 53.25 | 1.96 | 3.82% | 50.52 | 53.68 | 34542 | 18123.59 | 13.17% | 5.00 |
| 2025-10-20 | 50.74 | 51.29 | 1.20 | 2.40% | 49.69 | 51.29 | 23392 | 11806.04 | 8.92% | 0.00 |
| 2025-10-17 | 51.50 | 50.09 | -1.53 | -2.96% | 49.40 | 51.78 | 19655 | 9844.91 | 7.49% | 0.00 |
| 2025-10-16 | 52.00 | 51.62 | -0.79 | -1.51% | 51.26 | 52.51 | 15504 | 8022.48 | 5.91% | 0.00 |
| 2025-10-15 | 50.31 | 52.41 | 2.08 | 4.13% | 49.92 | 52.48 | 21161 | 10883.09 | 8.07% | 7.00 |
| 2025-10-14 | 50.62 | 50.33 | -0.39 | -0.77% | 50.27 | 51.77 | 18505 | 9473.13 | 7.05% | 0.00 |
| 2025-10-13 | 49.82 | 50.72 | -0.50 | -0.98% | 48.60 | 50.86 | 13495 | 6758.68 | 5.14% | 0.00 |
| 2025-10-10 | 50.90 | 51.22 | -0.13 | -0.25% | 50.77 | 51.75 | 12616 | 6470.30 | 4.81% | 0.00 |
| 2025-10-09 | 50.18 | 51.35 | 0.95 | 1.88% | 49.93 | 51.47 | 14370 | 7299.04 | 5.48% | 0.00 |
| 2025-09-30 | 50.72 | 50.40 | -0.35 | -0.69% | 50.12 | 51.10 | 13363 | 6756.07 | 5.09% | 0.00 |
| 2025-09-29 | 50.19 | 50.95 | 0.70 | 1.39% | 49.50 | 51.08 | 13683 | 6909.92 | 5.22% | 0.00 |
| 2025-09-26 | 50.11 | 50.25 | 0.17 | 0.34% | 50.01 | 51.68 | 19370 | 9869.51 | 7.38% | 0.00 |
| 2025-09-25 | 50.47 | 50.08 | -0.32 | -0.63% | 50.01 | 51.35 | 12968 | 6568.41 | 4.94% | 0.00 |
| 2025-09-24 | 49.15 | 50.40 | 0.56 | 1.12% | 49.12 | 50.46 | 11644 | 5830.41 | 4.44% | 0.00 |
| 2025-09-23 | 50.10 | 49.84 | -0.50 | -0.99% | 48.54 | 50.66 | 14581 | 7194.85 | 5.56% | 0.00 |
| 2025-09-22 | 50.64 | 50.34 | -0.14 | -0.28% | 49.95 | 50.90 | 9718 | 4900.94 | 3.70% | 0.00 |
| 2025-09-19 | 50.66 | 50.48 | -0.18 | -0.36% | 50.10 | 51.30 | 11287 | 5708.43 | 4.30% | 0.00 |
| 2025-09-18 | 52.01 | 50.66 | -1.51 | -2.89% | 50.36 | 52.50 | 18210 | 9412.73 | 6.94% | 0.00 |
| 2025-09-17 | 52.46 | 52.17 | -0.24 | -0.46% | 51.80 | 53.08 | 14671 | 7678.58 | 5.59% | 0.00 |
| 2025-09-16 | 50.74 | 52.41 | 1.68 | 3.31% | 50.71 | 52.47 | 18330 | 9478.30 | 6.99% | 0.00 |
| 2025-09-15 | 51.61 | 50.73 | -0.88 | -1.71% | 50.70 | 51.87 | 13153 | 6720.34 | 5.01% | 0.00 |
| 2025-09-12 | 51.51 | 51.61 | 0.33 | 0.64% | 50.91 | 52.50 | 16019 | 8313.00 | 6.11% | 0.00 |
| 2025-09-11 | 50.10 | 51.28 | 1.24 | 2.48% | 49.41 | 51.33 | 10798 | 5461.09 | 4.12% | 0.00 |
| 2025-09-10 | 51.06 | 50.04 | -0.90 | -1.77% | 49.88 | 51.29 | 11274 | 5681.01 | 4.30% | 0.00 |
| 2025-09-09 | 51.28 | 50.94 | -0.73 | -1.41% | 50.71 | 51.80 | 12244 | 6268.23 | 4.67% | 0.00 |
| 2025-09-08 | 50.58 | 51.67 | 1.09 | 2.16% | 50.56 | 52.08 | 16805 | 8655.14 | 6.41% | 0.00 |
| 2025-09-05 | 49.10 | 50.58 | 1.47 | 2.99% | 49.10 | 50.61 | 15510 | 7790.10 | 5.91% | 0.00 |
| 2025-09-04 | 49.99 | 49.11 | -0.25 | -0.51% | 48.38 | 50.78 | 19558 | 9775.71 | 7.46% | 0.00 |
| 2025-09-03 | 51.05 | 49.36 | -2.03 | -3.95% | 49.28 | 51.77 | 14728 | 7414.04 | 5.61% | 0.00 |
| 2025-09-02 | 53.00 | 51.39 | -1.50 | -2.84% | 49.92 | 53.19 | 25276 | 12898.88 | 9.63% | 0.00 |
| 2025-09-01 | 52.73 | 52.89 | 0.67 | 1.28% | 52.55 | 54.80 | 21524 | 11525.98 | 8.20% | 0.00 |
| 2025-08-29 | 52.70 | 52.22 | -0.71 | -1.34% | 52.00 | 53.39 | 18143 | 9513.17 | 6.92% | 0.00 |
| 2025-08-28 | 52.99 | 52.93 | 0.03 | 0.06% | 51.01 | 53.88 | 26965 | 14167.45 | 10.28% | 0.00 |
| 2025-08-27 | 54.85 | 52.90 | -2.04 | -3.71% | 52.88 | 55.62 | 30991 | 16931.35 | 11.81% | 0.00 |
| 2025-08-26 | 53.53 | 54.94 | 1.35 | 2.52% | 52.81 | 55.68 | 37672 | 20643.84 | 14.36% | 0.00 |
| 2025-08-25 | 54.07 | 53.59 | -0.41 | -0.76% | 53.05 | 54.48 | 24009 | 12911.44 | 9.15% | 0.00 |
| 2025-08-22 | 54.30 | 54.00 | -0.21 | -0.39% | 53.87 | 54.66 | 15486 | 8394.04 | 5.90% | 0.00 |
| 2025-08-21 | 54.70 | 54.21 | -0.49 | -0.90% | 53.94 | 55.28 | 21564 | 11747.22 | 8.22% | 0.00 |
崇德科技(301548)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
